Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 14.4578313253 | 6.64 | 7.7 | 5.95 | 35036 | 7.12993492 | DR |
| 4 | 0.998 | 15.1166313238 | 6.602 | 7.7 | 5.95 | 38904 | 7.09314728 | DR |
| 12 | -5.9 | -43.7037037037 | 13.5 | 15.51 | 5.95 | 384454 | 11.15343833 | DR |
| 26 | -6.9905 | -47.9113121552 | 14.5905 | 15.51 | 5.95 | 255361 | 11.19897668 | DR |
| 52 | -52.7 | -87.3963515755 | 60.3 | 62.8485 | 5.95 | 269266 | 19.06171102 | DR |
| 156 | -5.1875 | -40.5669599218 | 12.7875 | 154.7985 | 2.433 | 1865725 | 13.8873355 | DR |
| 260 | -157.25 | -95.389748256 | 164.85 | 238.2 | 2.433 | 7089226 | 66.78309735 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 7.57 | 0.27 | 3.70 | 7.5 | 7.7 | 7.3 | 46787 |
| 1737070800 | 7.3 | -0.2 | -2.67 | 7.32 | 7.7 | 6.92 | 17242 |
| 1736984400 | 7.5 | 0.14 | 1.90 | 7.31 | 7.5081 | 7.25 | 19850 |
| 1736898000 | 7.36 | 0.25 | 3.52 | 6.47 | 7.4 | 6.47 | 45530 |
| 1736811600 | 7.11 | 0.6 | 9.22 | 6.5 | 7.14 | 5.95 | 61044 |
| 1736552400 | 6.51 | -0.16 | -2.40 | 6.64 | 6.65 | 6.42 | 33639 |
| 1736379600 | 6.67 | -0.28 | -4.03 | 6.81 | 6.91 | 6.55 | 27678 |
| 1736293200 | 6.95 | -0.46 | -6.21 | 7.44 | 7.59 | 6.83 | 29170 |
| 1736206800 | 7.41 | 0.17 | 2.35 | 7.45 | 7.4877 | 7.13 | 29206 |
| 1735947600 | 7.24 | 0.24 | 3.43 | 7.18 | 7.44 | 7.04 | 35358 |
| 1735861200 | 7 | 0.16 | 2.34 | 6.94 | 7.2 | 6.65 | 47897 |
| 1735688400 | 6.84 | -0.2 | -2.84 | 6.95 | 7.1486 | 6.75 | 47510 |
| 1735602000 | 7.04 | -0.44 | -5.88 | 7.39 | 7.6 | 6.88 | 33932 |
| 1735342800 | 7.48 | 0.23 | 3.17 | 7.44 | 7.645 | 7.21 | 49150 |
| 1735256400 | 7.25 | 0.27 | 3.87 | 6.48 | 7.4 | 6.48 | 44484 |
| 1735077840 | 6.98 | 0.03 | 0.43 | 6.99 | 7.1499 | 6.76 | 24707 |
| 1734997200 | 6.95 | -0.15 | -2.11 | 7.1 | 7.1 | 6.41 | 68574 |
| 1734738000 | 7.1 | 0.09 | 1.28 | 6.84 | 7.2776 | 6.5 | 59716 |
| 1734651600 | 7.01 | 0.14 | 2.04 | 7.03 | 7.15 | 6.7 | 73324 |
| 1734565200 | 6.87 | -0.85 | -11.01 | 7.57 | 7.8 | 6.68 | 93297 |
| 1734478800 | 7.72 | -0.3 | -3.74 | 7.63 | 7.9 | 7.47 | 53828 |
| 1734392400 | 8.02 | 0.12 | 1.52 | 7.95 | 8.19 | 7.7 | 87524 |
| 1734133200 | 7.9 | -0.1 | -1.25 | 8.03 | 8.1927 | 7.77 | 57194 |
| 1734046800 | 8 | -0.12 | -1.48 | 7.92 | 8.9 | 7.92 | 95863 |
| 1733960400 | 8.1199999 | 0.12 | 1.50 | 8.13 | 8.595 | 7.6 | 183351 |
| 1733874000 | 8 | -0.62 | -7.19 | 8.15 | 8.39 | 7.6091 | 164491 |
| 1733787600 | 8.6199999 | -0.05 | -0.58 | 8.66 | 9.02 | 8.22 | 230630 |
| 1733528400 | 8.67 | -0.17 | -1.92 | 8.6199999 | 9.24 | 7.13 | 342850 |
| 1733442000 | 8.84 | -1.42 | -13.84 | 11.11 | 11.11 | 8.46 | 554911 |
| 1733355600 | 10.26 | -1.69 | -14.14 | 11.43 | 11.91 | 9.51 | 381391 |
| 1733269200 | 11.95 | -0.45 | -3.63 | 11.72 | 12.51 | 10.511 | 259894 |
| 1733182800 | 12.4 | 0 | 0.00 | 14 | 14.33 | 11.9 | 955577 |
| 1732917840 | 12.4 | 2.47 | 24.87 | 13.51 | 13.89 | 11.5 | 1446170 |
| 1732750800 | 9.93 | 2.98 | 42.88 | 9.35 | 15.51 | 9.075 | 4086964 |
| 1732664400 | 6.95 | -0.74 | -9.62 | 7.69 | 7.69 | 6.5 | 49065 |
| 1732578000 | 7.69 | -0.1 | -1.28 | 8 | 8.17 | 7.57 | 30072 |
| 1732318800 | 7.79 | -0.53 | -6.37 | 8.35 | 8.35 | 7.6 | 41092 |
| 1732232400 | 8.32 | 0.83 | 11.08 | 8.05 | 8.5498999 | 7.5 | 88088 |
| 1732146000 | 7.49 | -1.64 | -17.96 | 8.5 | 8.89 | 7.23 | 93320 |
| 1732059600 | 9.13 | -1.37 | -13.06 | 10 | 10.0001 | 7.65 | 97216 |
| 1731973200 | 10.5015 | -1.38 | -11.65 | 12.0375 | 12.148485 | 10.2 | 55605 |
| 1731714000 | 11.886 | -0.56 | -4.53 | 12.57 | 12.7485 | 11.880015 | 20900 |
| 1731627600 | 12.45 | -1.5 | -10.75 | 13.3545 | 14.399999 | 11.55 | 108725 |
| 1731541200 | 13.95 | 1.95 | 16.25 | 13.05 | 15 | 12.115499 | 161660 |
| 1731454800 | 12 | 0.99 | 9.01 | 11.1 | 13.5 | 10.599 | 157782 |
| 1731368400 | 11.0085 | 0.96 | 9.54 | 10.503 | 11.7 | 10.4985 | 65249 |
| 1731109200 | 10.05 | -0.8 | -7.41 | 11.1 | 11.1 | 9.753 | 16060 |
| 1731022800 | 10.854 | -0.39 | -3.44 | 11.334 | 11.334 | 10.5 | 12592 |
| 1730936400 | 11.241 | 0.16 | 1.41 | 11.1 | 11.4615 | 10.5 | 15787 |
| 1730850000 | 11.085 | 0.49 | 4.66 | 10.95 | 11.1675 | 10.5915 | 10489 |
| 1730763600 | 10.5915 | -0.14 | -1.26 | 11.4 | 11.4 | 9.15 | 29022 |
| 1730500800 | 10.7265 | -0.52 | -4.65 | 11.25 | 12.9 | 10.725 | 38753 |
| 1730414400 | 11.25 | -2.51 | -18.23 | 13.758 | 13.758 | 11.25 | 24721 |
| 1730328000 | 13.75764 | -0.04 | -0.32 | 14.1 | 14.1 | 12.795 | 11630 |
| 1730241600 | 13.8015 | 0.89 | 6.86 | 13.8 | 14.1 | 12.45 | 19943 |
| 1730155200 | 12.915 | 0.17 | 1.34 | 12.75 | 13.4655 | 12.75 | 8156 |
| 1729896000 | 12.74475 | -0.56 | -4.19 | 13.5 | 13.65 | 12.66 | 12459 |
| 1729809600 | 13.302 | 1 | 8.13 | 13.35 | 13.35 | 12.579015 | 7785 |
| 1729723200 | 12.3015 | -0.45 | -3.52 | 13.125 | 13.125 | 12.0705 | 7032 |
| 1729636800 | 12.75 | 0.02 | 0.15 | 12.765 | 13.2 | 12.299999 | 5699 |
| 1729550400 | 12.7305 | 0.32 | 2.59 | 13.65 | 13.65 | 12.45 | 3524 |
| 1729291200 | 12.4095 | -0.11 | -0.90 | 12.522 | 12.6375 | 12 | 5413 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
